| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 685 | 702 | 683.25 | 688.2 | 688.2 | +5.4 (+0.79%) | 617 |
| 7 May 2018 | INR | 686.2 | 695 | 675 | 682.8 | 682.8 | +1.5 (+0.22%) | 1,266 |
| 4 May 2018 | INR | 680 | 689 | 678.3 | 681.3 | 681.3 | -6.65 (-0.97%) | 743 |
| 3 May 2018 | INR | 686.05 | 695 | 683.05 | 687.95 | 687.95 | -7.35 (-1.06%) | 299 |
| 2 May 2018 | INR | 690 | 706.45 | 690 | 695.3 | 695.3 | +6.75 (+0.98%) | 225 |
| 30 Apr 2018 | INR | 692.1 | 696.6 | 685.05 | 688.55 | 688.55 | -6.7 (-0.96%) | 485 |
| 27 Apr 2018 | INR | 693.6 | 699.05 | 690.15 | 695.25 | 695.25 | -0.2 (-0.03%) | 307 |
| 26 Apr 2018 | INR | 697 | 698.7 | 687.15 | 695.45 | 695.45 | -1.6 (-0.23%) | 20,046 |
| 25 Apr 2018 | INR | 698 | 700 | 683 | 697.05 | 697.05 | +0.3 (+0.04%) | 700 |
| 24 Apr 2018 | INR | 698 | 701.45 | 690.7 | 696.75 | 696.75 | +2.95 (+0.43%) | 1,172 |
| 23 Apr 2018 | INR | 700.2 | 712 | 688.15 | 693.8 | 693.8 | -8.9 (-1.27%) | 1,372 |
| 20 Apr 2018 | INR | 701.7 | 709 | 698 | 702.7 | 702.7 | -4.9 (-0.69%) | 590 |
| 19 Apr 2018 | INR | 709.5 | 710.05 | 705.05 | 707.6 | 707.6 | -2.35 (-0.33%) | 492 |
| 18 Apr 2018 | INR | 702 | 713 | 702 | 709.95 | 709.95 | +6.25 (+0.89%) | 1,007 |
| 17 Apr 2018 | INR | 702.45 | 710.95 | 700 | 703.7 | 703.7 | -1.45 (-0.21%) | 611 |
| 16 Apr 2018 | INR | 709.8 | 709.85 | 701.3 | 705.15 | 705.15 | -2.35 (-0.33%) | 443 |
| 13 Apr 2018 | INR | 690.6 | 709.95 | 690.6 | 707.5 | 707.5 | +7.45 (+1.06%) | 1,274 |
| 12 Apr 2018 | INR | 704 | 715.3 | 700 | 700.05 | 700.05 | -5.3 (-0.75%) | 78,830 |
| 11 Apr 2018 | INR | 735.05 | 745.95 | 702.05 | 705.35 | 705.35 | -27.8 (-3.79%) | 2,492 |
| 10 Apr 2018 | INR | 745.45 | 745.45 | 731 | 733.15 | 733.15 | -9.85 (-1.33%) | 519 |
| 9 Apr 2018 | INR | 734.9 | 752.45 | 734.9 | 743 | 743 | +9.75 (+1.33%) | 2,164 |
| 6 Apr 2018 | INR | 734.9 | 744.35 | 732 | 733.25 | 733.25 | +1.9 (+0.26%) | 1,593 |
| 5 Apr 2018 | INR | 732 | 741.75 | 726 | 731.35 | 731.35 | +6.8 (+0.94%) | 903 |
| 4 Apr 2018 | INR | 723.7 | 742.45 | 718.3 | 724.55 | 724.55 | +3.1 (+0.43%) | 2,667 |
| 3 Apr 2018 | INR | 710.05 | 726 | 710.05 | 721.45 | 721.45 | +0.1 (+0.01%) | 637 |
| 2 Apr 2018 | INR | 696.75 | 727.15 | 694.7 | 721.35 | 721.35 | +20.4 (+2.91%) | 2,258 |
| 28 Mar 2018 | INR | 692.15 | 722.95 | 680 | 700.95 | 700.95 | +8.15 (+1.18%) | 1,680 |
| 27 Mar 2018 | INR | 699.2 | 713.85 | 684 | 692.8 | 692.8 | -5.45 (-0.78%) | 1,575 |
| 26 Mar 2018 | INR | 712 | 718.3 | 695.9 | 698.25 | 698.25 | -15.7 (-2.20%) | 2,382 |
| 23 Mar 2018 | INR | 705 | 724.9 | 700 | 713.95 | 713.95 | +5.8 (+0.82%) | 3,124 |
